Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	138.00p on 03-10-2025 at 18:25:06
Change	0.00p 0%
Buy	138.40p
Sell	138.00p

Last Trade:	Buy 389,750.00 at 138.00p
Day's Volume:	810,195
Last Close:	138.00p
Open:	140.00p
ISIN:	GB0004657408

Day's Range	137.40p - 140.00p
52wk Range:	101.00p - 160.00p
Market Capitalisation:	£1.78b
VWAP:	138.32708p
Shares in Issue:	1.29b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Buy*	389,750	138.00p	Suspected BUY Trade	16:35:08 - 03-Oct-25
Buy*	63	138.20p	Automatic Execution	16:28:44 - 03-Oct-25
Buy*	746	138.20p	Automatic Execution	16:28:44 - 03-Oct-25
Buy*	107	138.20p	SI Trade	16:25:47 - 03-Oct-25
Buy*	56	138.20p	Automatic Execution	16:23:59 - 03-Oct-25
Buy*	3,120	138.20p	Automatic Execution	16:23:59 - 03-Oct-25
Buy*	30	138.20p	Automatic Execution	16:23:59 - 03-Oct-25
Buy*	2,543	138.20p	Automatic Execution	16:23:59 - 03-Oct-25
Buy*	1,303	138.20p	Automatic Execution	16:23:59 - 03-Oct-25
Buy*	2,200	138.20p	Automatic Execution	16:23:59 - 03-Oct-25

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Oct 2025 (Fri)	140.00	140.00	137.40	138.00	810,195
2nd Oct 2025 (Thu)	139.40	140.00	137.40	138.00	1,404,176
1st Oct 2025 (Wed)	138.80	139.20	137.40	138.40	2,535,915
30th Sep 2025 (Tue)	139.00	140.00	138.40	139.20	2,169,615
29th Sep 2025 (Mon)	139.00	139.80	138.40	139.00	1,514,829
26th Sep 2025 (Fri)	136.40	138.80	136.40	138.60	1,885,165
25th Sep 2025 (Thu)	138.20	138.20	135.80	136.40	1,265,456
24th Sep 2025 (Wed)	140.80	140.80	137.80	138.80	1,265,133
23rd Sep 2025 (Tue)	138.80	139.80	137.80	137.80	767,448
22nd Sep 2025 (Mon)	139.00	139.00	136.60	138.60	2,394,713
19th Sep 2025 (Fri)	139.20	142.40	138.00	138.40	5,260,367
18th Sep 2025 (Thu)	144.40	145.20	139.00	140.60	2,920,197
17th Sep 2025 (Wed)	141.60	144.20	141.60	144.00	2,772,537
16th Sep 2025 (Tue)	144.80	145.00	141.80	142.20	2,282,659
15th Sep 2025 (Mon)	146.00	146.60	143.20	144.00	3,269,980
12th Sep 2025 (Fri)	145.00	146.20	144.80	145.20	2,548,407
11th Sep 2025 (Thu)	142.80	145.00	142.40	145.00	2,471,740
10th Sep 2025 (Wed)	140.40	143.00	140.20	142.60	17,397,203
9th Sep 2025 (Tue)	142.40	142.40	140.00	140.00	2,380,131
8th Sep 2025 (Mon)	140.00	142.40	139.60	142.20	1,358,837

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
1st Oct 2025 4:30 pm	RNS	Director/PDMR Shareholding
1st Oct 2025 4:30 pm	RNS	Total Voting Rights
22nd Sep 2025 5:55 pm	RNS	Director/PDMR Shareholding
17th Sep 2025 4:30 pm	RNS	Director/PDMR Shareholding
1st Sep 2025 4:30 pm	RNS	Total Voting Rights
14th Aug 2025 4:45 pm	RNS	Director/PDMR Shareholding
8th Aug 2025 4:45 pm	RNS	Director/PDMR Shareholding
8th Aug 2025 4:30 pm	RNS	Director/PDMR Shareholding
6th Aug 2025 3:01 pm	RNS	Form 8.3 - Mitie Group Plc
6th Aug 2025 1:02 pm	RNS	Form 8.3 - Mitie Treasury Management Limited

See more Mitie regulatory news

FTSE 100 Latest

Value9,491.25

Change63.52